| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-28 | 53.36 | 54.01 | 0.73 | 1.37% | 53.02 | 55.47 | 87802 | 47983.07 | 2.19% | 0.00 |
| 2025-10-27 | 53.71 | 53.28 | 1.03 | 1.97% | 52.32 | 54.29 | 94423 | 50311.47 | 2.35% | 12.00 |
| 2025-10-24 | 50.00 | 52.25 | 2.54 | 5.11% | 50.00 | 52.29 | 75334 | 38962.01 | 1.88% | 0.00 |
| 2025-10-23 | 49.83 | 49.71 | -0.28 | -0.56% | 48.83 | 50.06 | 40733 | 20052.26 | 1.02% | 0.00 |
| 2025-10-22 | 49.51 | 49.99 | 0.25 | 0.50% | 49.24 | 50.79 | 44143 | 22089.92 | 1.10% | 0.00 |
| 2025-10-21 | 49.42 | 49.74 | 0.67 | 1.37% | 49.10 | 50.14 | 49040 | 24367.22 | 1.22% | 4.30 |
| 2025-10-20 | 49.32 | 49.07 | 0.26 | 0.53% | 48.75 | 50.25 | 53112 | 26292.73 | 1.32% | 0.00 |
| 2025-10-17 | 50.52 | 48.81 | -2.00 | -3.94% | 48.58 | 51.19 | 71715 | 35503.78 | 1.79% | 0.00 |
| 2025-10-16 | 52.00 | 50.81 | -1.29 | -2.48% | 50.55 | 52.00 | 52430 | 26806.77 | 1.31% | 0.00 |
| 2025-10-15 | 51.18 | 52.10 | 1.23 | 2.42% | 50.72 | 52.26 | 63095 | 32617.85 | 1.57% | 0.00 |
| 2025-10-14 | 56.41 | 50.87 | -4.78 | -8.59% | 50.50 | 56.55 | 139138 | 73795.32 | 3.47% | 0.00 |
| 2025-10-13 | 54.70 | 55.65 | -1.47 | -2.57% | 53.60 | 56.80 | 86692 | 48305.87 | 2.16% | 0.00 |
| 2025-10-10 | 61.85 | 57.12 | -5.35 | -8.56% | 56.91 | 62.00 | 154969 | 90769.17 | 3.86% | 0.00 |
| 2025-10-09 | 61.95 | 62.47 | 3.17 | 5.35% | 60.56 | 63.18 | 160982 | 99584.49 | 4.01% | 2.00 |
| 2025-09-30 | 57.75 | 59.30 | 2.10 | 3.67% | 57.70 | 60.58 | 100089 | 59542.13 | 2.49% | 15.38 |
| 2025-09-29 | 56.85 | 57.20 | 0.34 | 0.60% | 56.07 | 58.00 | 85666 | 48785.23 | 2.14% | 0.00 |
| 2025-09-26 | 59.00 | 56.86 | -2.44 | -4.11% | 56.85 | 59.49 | 83718 | 48480.06 | 2.09% | 0.00 |
| 2025-09-25 | 59.58 | 59.30 | 0.00 | 0.00% | 58.66 | 60.79 | 96843 | 57769.60 | 2.41% | 0.00 |
| 2025-09-24 | 56.10 | 59.30 | 3.16 | 5.63% | 56.10 | 59.50 | 107223 | 62462.64 | 2.67% | 0.00 |
| 2025-09-23 | 58.60 | 56.36 | -2.44 | -4.15% | 54.88 | 59.22 | 115283 | 65215.28 | 2.87% | 0.00 |
| 2025-09-22 | 58.41 | 58.80 | 0.40 | 0.68% | 57.52 | 59.35 | 88053 | 51483.36 | 2.19% | 10.00 |
| 2025-09-19 | 60.44 | 58.40 | -2.91 | -4.75% | 58.27 | 62.58 | 144699 | 86760.41 | 3.61% | 0.00 |
| 2025-09-18 | 60.55 | 61.31 | 1.59 | 2.66% | 60.19 | 64.27 | 183872 | 113455.10 | 4.58% | 0.00 |
| 2025-09-17 | 59.01 | 59.72 | 0.44 | 0.74% | 58.58 | 61.10 | 81604 | 48935.66 | 2.03% | 0.00 |
| 2025-09-16 | 58.51 | 59.28 | 0.83 | 1.42% | 58.05 | 59.83 | 75798 | 44683.51 | 1.89% | 10.00 |
| 2025-09-15 | 59.85 | 58.45 | -1.84 | -3.05% | 58.35 | 60.66 | 98141 | 58155.51 | 2.45% | 10.00 |
| 2025-09-12 | 62.14 | 60.29 | -1.83 | -2.95% | 60.09 | 63.66 | 122649 | 75523.55 | 3.06% | 0.00 |
| 2025-09-11 | 59.51 | 62.12 | 2.06 | 3.43% | 58.91 | 63.86 | 113162 | 69478.57 | 2.82% | 0.00 |
| 2025-09-10 | 59.05 | 60.06 | 0.71 | 1.20% | 58.82 | 62.13 | 89877 | 54405.21 | 2.24% | 0.00 |
| 2025-09-09 | 60.98 | 59.35 | -1.63 | -2.67% | 59.35 | 64.10 | 115704 | 71178.79 | 2.88% | 0.00 |
| 2025-09-08 | 61.90 | 60.98 | -0.62 | -1.01% | 59.25 | 61.95 | 111512 | 67810.11 | 2.78% | 0.00 |
| 2025-09-05 | 55.81 | 61.60 | 6.00 | 10.79% | 54.20 | 61.60 | 165056 | 95763.09 | 4.11% | 12.00 |
| 2025-09-04 | 57.52 | 55.60 | -2.40 | -4.14% | 54.50 | 59.56 | 172875 | 98765.21 | 4.31% | 3.87 |
| 2025-09-03 | 58.00 | 58.00 | 0.04 | 0.07% | 57.00 | 59.85 | 165388 | 96678.38 | 4.12% | 10.00 |
| 2025-09-02 | 60.11 | 57.96 | -3.59 | -5.83% | 56.75 | 60.44 | 243121 | 141488.94 | 6.06% | 0.00 |
| 2025-09-01 | 58.00 | 61.55 | 5.30 | 9.42% | 55.55 | 65.88 | 328562 | 195282.72 | 8.19% | 2.00 |
| 2025-08-29 | 54.80 | 56.25 | 1.28 | 2.33% | 52.60 | 56.98 | 181654 | 98542.48 | 4.53% | 0.00 |
| 2025-08-28 | 53.61 | 54.97 | 1.67 | 3.13% | 52.70 | 54.97 | 144126 | 77637.54 | 3.59% | 0.00 |
| 2025-08-27 | 53.74 | 53.30 | 0.56 | 1.06% | 53.30 | 56.56 | 172223 | 94268.86 | 4.29% | 0.00 |
| 2025-08-26 | 52.99 | 52.74 | -0.54 | -1.01% | 52.50 | 54.09 | 96978 | 51676.41 | 2.42% | 5.00 |
| 2025-08-25 | 53.63 | 53.28 | 0.08 | 0.15% | 52.75 | 54.40 | 124743 | 66748.05 | 3.11% | 0.00 |
| 2025-08-22 | 51.38 | 53.20 | 2.03 | 3.97% | 51.17 | 53.20 | 114922 | 60457.89 | 2.86% | 0.00 |
| 2025-08-21 | 52.05 | 51.17 | -0.85 | -1.63% | 50.75 | 52.90 | 78186 | 40364.06 | 1.95% | 0.00 |
| 2025-08-20 | 52.14 | 52.02 | -0.13 | -0.25% | 50.69 | 52.15 | 87494 | 44885.03 | 2.18% | 0.00 |
| 2025-08-19 | 51.98 | 52.15 | 0.20 | 0.38% | 50.90 | 52.71 | 116024 | 60087.38 | 2.89% | 9.00 |
| 2025-08-18 | 49.22 | 51.95 | 2.93 | 5.98% | 49.22 | 53.00 | 134250 | 69271.92 | 3.35% | 0.00 |
| 2025-08-15 | 48.08 | 49.02 | 0.83 | 1.72% | 48.02 | 49.42 | 69145 | 33702.69 | 1.72% | 0.00 |
| 2025-08-14 | 48.76 | 48.19 | -0.59 | -1.21% | 47.91 | 49.08 | 63818 | 30962.84 | 1.59% | 0.00 |
| 2025-08-13 | 48.95 | 48.78 | -0.15 | -0.31% | 48.50 | 49.57 | 65141 | 31853.90 | 1.62% | 0.00 |
| 2025-08-12 | 48.90 | 48.93 | -0.02 | -0.04% | 48.00 | 48.98 | 48575 | 23594.33 | 1.21% | 0.00 |
| 2025-08-11 | 47.75 | 48.95 | 0.76 | 1.58% | 47.75 | 49.30 | 55331 | 27014.83 | 1.38% | 0.00 |
| 2025-08-08 | 50.00 | 48.19 | -2.62 | -5.16% | 47.83 | 50.26 | 115608 | 56068.18 | 2.88% | 4.00 |
| 2025-08-07 | 51.46 | 50.81 | -0.65 | -1.26% | 50.56 | 52.48 | 72984 | 37427.53 | 1.82% | 0.00 |
| 2025-08-06 | 49.97 | 51.46 | 1.60 | 3.21% | 49.15 | 51.88 | 93967 | 47660.55 | 2.34% | 0.00 |
| 2025-08-05 | 50.21 | 49.86 | -0.16 | -0.32% | 49.20 | 50.39 | 78566 | 39065.34 | 1.96% | 0.00 |
| 2025-08-04 | 49.41 | 50.02 | 0.10 | 0.20% | 49.29 | 50.63 | 70364 | 35060.61 | 1.75% | 0.00 |
| 2025-08-01 | 51.00 | 49.92 | 0.52 | 1.05% | 48.11 | 51.29 | 110583 | 54828.89 | 2.76% | 0.00 |
| 2025-07-31 | 48.41 | 49.40 | 0.97 | 2.00% | 48.41 | 51.48 | 123616 | 61546.78 | 3.08% | 0.00 |
| 2025-07-30 | 48.49 | 48.43 | 0.03 | 0.06% | 47.91 | 49.82 | 75710 | 36881.67 | 1.89% | 0.00 |
| 2025-07-29 | 48.15 | 48.40 | 0.04 | 0.08% | 47.66 | 48.94 | 63071 | 30524.67 | 1.57% | 0.00 |
| 2025-07-28 | 48.64 | 48.36 | 0.20 | 0.42% | 47.77 | 48.70 | 68941 | 33214.89 | 1.72% | 0.00 |
| 2025-07-25 | 45.50 | 48.16 | 2.67 | 5.87% | 45.46 | 48.37 | 117640 | 55679.77 | 2.93% | 0.00 |
| 2025-07-24 | 45.28 | 45.49 | 0.35 | 0.78% | 45.01 | 45.73 | 54968 | 24932.48 | 1.37% | 0.00 |
| 2025-07-23 | 45.22 | 45.14 | -0.33 | -0.73% | 45.09 | 45.96 | 52091 | 23680.89 | 1.30% | 0.00 |
| 2025-07-22 | 46.19 | 45.47 | -0.61 | -1.32% | 45.30 | 46.25 | 42571 | 19474.38 | 1.06% | 25.98 |
| 2025-07-21 | 45.91 | 46.08 | 0.17 | 0.37% | 45.82 | 46.78 | 42355 | 19582.17 | 1.06% | 0.00 |
| 2025-07-18 | 46.77 | 45.91 | -0.75 | -1.61% | 45.89 | 47.14 | 60436 | 28028.03 | 1.51% | 0.00 |
| 2025-07-17 | 46.50 | 46.66 | -0.04 | -0.09% | 46.11 | 47.00 | 39071 | 18219.10 | 0.97% | 0.00 |
| 2025-07-16 | 47.67 | 46.70 | -0.68 | -1.44% | 46.65 | 48.39 | 81675 | 38884.21 | 2.04% | 0.00 |
| 2025-07-15 | 46.99 | 47.38 | 0.48 | 1.02% | 46.82 | 47.61 | 48983 | 23126.11 | 1.22% | 0.00 |
| 2025-07-14 | 47.75 | 46.90 | -0.85 | -1.78% | 46.75 | 47.91 | 30784 | 14482.35 | 0.77% | 0.00 |
| 2025-07-11 | 46.73 | 47.75 | 0.86 | 1.83% | 46.65 | 48.20 | 44633 | 21292.68 | 1.11% | 0.00 |
| 2025-07-10 | 46.54 | 46.89 | 0.31 | 0.67% | 46.31 | 47.19 | 27616 | 12945.46 | 0.69% | 0.00 |
| 2025-07-09 | 47.05 | 46.58 | -0.33 | -0.70% | 46.50 | 47.15 | 29791 | 13933.26 | 0.74% | 0.00 |
| 2025-07-08 | 46.40 | 46.91 | 0.41 | 0.88% | 46.39 | 47.20 | 27433 | 12869.99 | 0.68% | 0.00 |
| 2025-07-07 | 47.45 | 46.50 | -1.27 | -2.66% | 46.29 | 47.76 | 36420 | 17035.75 | 0.91% | 0.00 |
| 2025-07-04 | 47.40 | 47.77 | 0.10 | 0.21% | 47.16 | 48.09 | 34059 | 16198.83 | 0.85% | 0.00 |
| 2025-07-03 | 47.50 | 47.67 | 0.38 | 0.80% | 47.10 | 47.87 | 26794 | 12739.18 | 0.67% | 0.00 |
| 2025-07-02 | 48.22 | 47.29 | -1.22 | -2.51% | 47.09 | 48.26 | 35706 | 16938.43 | 0.89% | 0.00 |
| 2025-07-01 | 48.08 | 48.51 | 0.26 | 0.54% | 47.43 | 49.18 | 40991 | 19745.59 | 1.02% | 0.00 |
虹软科技(688088)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
